Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 74.79 | 75.21 | 74.38 | 74.70 | 85,903 | +0.48(+0.65%) |
Sep 29, 2015 | 74.38 | 75.09 | 73.83 | 74.21 | 66,097 | -0.14(-0.19%) |
Sep 28, 2015 | 75.85 | 76.21 | 74.23 | 74.35 | 68,781 | -1.63(-2.14%) |
Sep 25, 2015 | 76.53 | 77.00 | 75.52 | 75.98 | 73,963 | -0.05(-0.06%) |
Sep 24, 2015 | 75.94 | 76.29 | 75.54 | 76.03 | 60,484 | -0.51(-0.67%) |
Sep 23, 2015 | 76.10 | 77.35 | 75.76 | 76.54 | 56,793 | +0.43(+0.56%) |
Sep 22, 2015 | 74.71 | 76.39 | 74.57 | 76.11 | 86,176 | +0.62(+0.83%) |
Sep 21, 2015 | 74.87 | 76.00 | 74.38 | 75.49 | 61,175 | +1.14(+1.53%) |
Sep 18, 2015 | 74.09 | 74.64 | 73.71 | 74.35 | 231,984 | -0.49(-0.66%) |
Sep 17, 2015 | 75.34 | 76.14 | 74.80 | 74.85 | 43,793 | -0.66(-0.88%) |
Sep 16, 2015 | 75.63 | 76.13 | 75.19 | 75.51 | 49,741 | +0.05(+0.06%) |
Sep 15, 2015 | 74.96 | 75.77 | 74.74 | 75.46 | 42,677 | +0.49(+0.66%) |
Sep 14, 2015 | 73.88 | 75.04 | 73.65 | 74.97 | 66,866 | +0.64(+0.86%) |
Sep 11, 2015 | 73.54 | 74.34 | 72.97 | 74.33 | 82,453 | +0.51(+0.69%) |
Sep 10, 2015 | 73.18 | 74.46 | 72.63 | 73.81 | 79,519 | +0.38(+0.52%) |
Sep 09, 2015 | 74.17 | 74.38 | 73.31 | 73.43 | 80,607 | -0.18(-0.24%) |
Sep 08, 2015 | 73.45 | 73.69 | 72.95 | 73.61 | 107,577 | +1.21(+1.67%) |
Sep 04, 2015 | 72.26 | 72.40 | 72.40 | 72.40 | 45,235 | -0.73(-0.99%) |
Sep 03, 2015 | 72.76 | 73.72 | 72.72 | 73.12 | 73,268 | +0.47(+0.64%) |
Sep 02, 2015 | 72.80 | 73.31 | 72.14 | 72.66 | 54,747 | +0.51(+0.71%) |
Sep 01, 2015 | 73.10 | 73.47 | 71.97 | 72.15 | 64,067 | -2.10(-2.83%) |
Aug 31, 2015 | 74.25 | 75.10 | 73.77 | 74.25 | 35,774 | -0.72(-0.96%) |
Aug 28, 2015 | 74.33 | 75.28 | 73.80 | 74.97 | 44,487 | +0.45(+0.60%) |
Aug 27, 2015 | 73.75 | 75.23 | 73.69 | 74.52 | 56,194 | +1.19(+1.62%) |
Aug 26, 2015 | 73.11 | 73.92 | 71.72 | 73.33 | 59,992 | +1.52(+2.11%) |
Aug 25, 2015 | 73.74 | 73.74 | 71.72 | 71.81 | 60,144 | -0.28(-0.39%) |
Aug 24, 2015 | 72.64 | 74.04 | 71.29 | 72.09 | 57,832 | -3.12(-4.15%) |
Aug 21, 2015 | 75.57 | 76.66 | 74.76 | 75.21 | 127,170 | -1.11(-1.45%) |
Aug 20, 2015 | 77.51 | 78.00 | 76.28 | 76.32 | 41,667 | -1.82(-2.33%) |
Aug 19, 2015 | 78.97 | 79.01 | 77.64 | 78.14 | 65,280 | -1.10(-1.39%) |
Aug 18, 2015 | 78.55 | 79.56 | 78.53 | 79.24 | 50,070 | +0.48(+0.61%) |
Aug 17, 2015 | 78.16 | 78.76 | 77.40 | 78.76 | 24,729 | +0.28(+0.36%) |
Aug 14, 2015 | 78.14 | 78.70 | 77.95 | 78.48 | 27,138 | +0.16(+0.20%) |
Aug 13, 2015 | 77.82 | 78.79 | 77.76 | 78.32 | 30,838 | +0.36(+0.47%) |
Aug 12, 2015 | 77.78 | 78.15 | 77.07 | 77.95 | 64,390 | -0.71(-0.90%) |
Aug 11, 2015 | 78.85 | 79.23 | 78.22 | 78.66 | 58,683 | -0.68(-0.86%) |
Aug 10, 2015 | 79.95 | 80.11 | 79.15 | 79.34 | 51,849 | -0.38(-0.48%) |
Aug 07, 2015 | 79.70 | 80.20 | 79.11 | 79.72 | 30,747 | -0.22(-0.28%) |
Aug 06, 2015 | 80.65 | 80.65 | 79.23 | 79.95 | 52,852 | -0.62(-0.77%) |
Aug 05, 2015 | 79.41 | 80.86 | 79.08 | 80.57 | 58,049 | +1.41(+1.79%) |
Aug 04, 2015 | 78.54 | 79.45 | 78.54 | 79.16 | 38,129 | +0.75(+0.96%) |
Aug 03, 2015 | 79.38 | 79.38 | 77.69 | 78.40 | 62,702 | -0.88(-1.12%) |
Jul 31, 2015 | 79.36 | 80.03 | 79.07 | 79.29 | 69,566 | -0.10(-0.13%) |
Jul 30, 2015 | 79.22 | 79.73 | 78.65 | 79.39 | 76,396 | -0.09(-0.12%) |
Jul 29, 2015 | 77.52 | 79.62 | 77.30 | 79.48 | 64,813 | +1.64(+2.10%) |
Jul 28, 2015 | 78.09 | 78.39 | 77.62 | 77.84 | 85,497 | -0.33(-0.42%) |
Jul 27, 2015 | 77.93 | 79.02 | 77.29 | 78.17 | 121,991 | -0.08(-0.11%) |
Jul 24, 2015 | 77.50 | 78.26 | 76.81 | 78.25 | 73,921 | +1.02(+1.33%) |
Jul 23, 2015 | 74.46 | 77.53 | 74.46 | 77.23 | 166,527 | +2.72(+3.65%) |
Jul 22, 2015 | 74.57 | 75.28 | 74.23 | 74.51 | 77,631 | -0.29(-0.39%) |
Jul 21, 2015 | 75.72 | 75.85 | 74.57 | 74.80 | 34,975 | -0.96(-1.27%) |
Jul 20, 2015 | 75.90 | 76.11 | 75.58 | 75.76 | 48,865 | -0.10(-0.13%) |
Jul 17, 2015 | 76.47 | 76.59 | 74.89 | 75.86 | 58,533 | -0.64(-0.84%) |
Jul 16, 2015 | 75.59 | 77.01 | 75.23 | 76.50 | 59,712 | +1.18(+1.57%) |
Jul 15, 2015 | 75.57 | 75.88 | 74.85 | 75.32 | 46,149 | -0.32(-0.42%) |
Jul 14, 2015 | 76.63 | 76.90 | 75.48 | 75.64 | 38,891 | -0.85(-1.11%) |
Jul 13, 2015 | 76.52 | 77.65 | 76.36 | 76.48 | 32,931 | +0.16(+0.21%) |
Jul 10, 2015 | 76.32 | 76.56 | 75.88 | 76.33 | 43,899 | +0.72(+0.95%) |
Jul 09, 2015 | 74.76 | 76.17 | 74.67 | 75.61 | 64,133 | +1.63(+2.20%) |
Jul 08, 2015 | 74.05 | 74.76 | 73.84 | 73.98 | 77,285 | -0.55(-0.74%) |
Jul 07, 2015 | 73.66 | 74.76 | 73.16 | 74.53 | 55,713 | +0.89(+1.21%) |
Jul 06, 2015 | 74.25 | 74.91 | 73.44 | 73.64 | 46,387 | -1.07(-1.43%) |
Jul 02, 2015 | 75.76 | 74.71 | 74.71 | 74.71 | 118,364 | -0.99(-1.31%) |